Premium
Tupy Sa (TUPY3)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.77 | 3.74878286271 | 20.54 | 21.48 | 20.47 | 480700 | 20.77133694 | CS |
| 4 | 0.26 | 1.2351543943 | 21.05 | 21.7 | 20.26 | 362294 | 20.9008897 | CS |
| 12 | -1.88 | -8.10694264769 | 23.19 | 23.91 | 20.26 | 596285 | 21.90264362 | CS |
| 26 | -5.9 | -21.6832047042 | 27.21 | 27.66 | 19.94 | 618728 | 22.67091645 | CS |
| 52 | -5.56 | -20.6922218087 | 26.87 | 29.23 | 19.94 | 597292 | 24.09146693 | CS |
| 156 | 2.95 | 16.0675381264 | 18.36 | 31.94 | 16.6 | 704079 | 24.56448285 | CS |
| 260 | 2.34 | 12.3352662098 | 18.97 | 31.94 | 10.23 | 840608 | 22.39071711 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 21.31 | 0.36 | 1.72 | 20.99 | 21.48 | 20.73 | 535300 |
| 1741296540 | 20.95 | 0.3 | 1.45 | 20.8 | 21.12 | 20.69 | 649400 |
| 1741210140 | 20.65 | 0.05 | 0.24 | 20.5 | 20.99 | 20.5 | 395900 |
| 1740778200 | 20.6 | -0.03 | -0.15 | 20.54 | 21 | 20.47 | 396800 |
| 1740691740 | 20.63 | -0.15 | -0.72 | 20.72 | 21.04 | 20.53 | 512300 |
| 1740605400 | 20.78 | 0.01 | 0.05 | 20.85 | 21.02 | 20.68 | 260100 |
| 1740519000 | 20.77 | 0 | 0.00 | 20.79 | 20.94 | 20.66 | 303800 |
| 1740432540 | 20.77 | -0.11 | -0.53 | 21 | 21.08 | 20.73 | 353900 |
| 1740173400 | 20.88 | -0.33 | -1.56 | 21.31 | 21.34 | 20.77 | 416600 |
| 1740087000 | 21.21 | 0.13 | 0.62 | 21.12 | 21.36 | 21.07 | 456300 |
| 1740000540 | 21.08 | 0.02 | 0.09 | 20.95 | 21.18 | 20.81 | 436300 |
| 1739914140 | 21.06 | -0.26 | -1.22 | 21.51 | 21.52 | 21.06 | 246800 |
| 1739827800 | 21.32 | 0 | 0.00 | 21.4 | 21.7 | 21.26 | 386400 |
| 1739568600 | 21.32 | 0.68 | 3.29 | 20.8 | 21.32 | 20.69 | 405900 |
| 1739482140 | 20.64 | 0.06 | 0.29 | 20.56 | 20.64 | 20.26 | 323300 |
| 1739395740 | 20.58 | -0.62 | -2.92 | 21.25 | 21.25 | 20.58 | 221700 |
| 1739309400 | 21.2 | 0.31 | 1.48 | 21.01 | 21.36 | 20.89 | 259200 |
| 1739222940 | 20.89 | 0.24 | 1.16 | 20.85 | 21.2 | 20.81 | 266100 |
| 1738963800 | 20.65 | -0.4 | -1.90 | 21.05 | 21.2 | 20.65 | 230500 |
| 1738877340 | 21.05 | 0.16 | 0.77 | 21.09 | 21.31 | 20.83 | 297700 |
| 1738790940 | 20.89 | -0.32 | -1.51 | 21.19 | 21.25 | 20.74 | 362800 |
| 1738704600 | 21.21 | -0.05 | -0.24 | 21.29 | 21.29 | 20.78 | 481700 |
| 1738618200 | 21.26 | -0.12 | -0.56 | 20.99 | 21.34 | 20.82 | 546100 |
| 1738358940 | 21.38 | -0.53 | -2.42 | 21.89 | 22.14 | 21.38 | 475100 |
| 1738272540 | 21.91 | 0.63 | 2.96 | 21.25 | 22.17 | 21.25 | 781400 |
| 1738186200 | 21.28 | -0.02 | -0.09 | 21.34 | 21.47 | 21.15 | 457200 |
| 1738099740 | 21.3 | -0.57 | -2.61 | 21.98 | 21.98 | 21.27 | 496700 |
| 1738013340 | 21.87 | 0.18 | 0.83 | 21.45 | 22.08 | 21.45 | 432300 |
| 1737754200 | 21.69 | 0.59 | 2.80 | 21.2 | 21.69 | 21.14 | 504100 |
| 1737667740 | 21.1 | -0.48 | -2.22 | 21.59 | 21.6 | 21 | 901900 |
| 1737581400 | 21.58 | 0.05 | 0.23 | 21.5 | 21.58 | 21.13 | 611500 |
| 1737495000 | 21.53 | -0.25 | -1.15 | 21.79 | 21.83 | 21.35 | 381100 |
| 1737408600 | 21.78 | 0.04 | 0.18 | 21.73 | 21.91 | 21.52 | 256400 |
| 1737149400 | 21.74 | -0.21 | -0.96 | 22.1 | 22.1 | 21.68 | 329800 |
| 1737062940 | 21.95 | -0.17 | -0.77 | 22.12 | 22.12 | 21.7 | 336200 |
| 1736976540 | 22.12 | 0.92 | 4.34 | 21.3 | 22.12 | 21.2 | 537900 |
| 1736890140 | 21.2 | -0.08 | -0.38 | 21.5 | 21.5 | 20.95 | 280400 |
| 1736803740 | 21.28 | 0 | 0.00 | 21.41 | 21.52 | 21.17 | 325600 |
| 1736544540 | 21.28 | -0.4 | -1.85 | 21.77 | 21.77 | 21.11 | 268300 |
| 1736458140 | 21.68 | -0.27 | -1.23 | 21.82 | 22.07 | 21.68 | 520900 |
| 1736371740 | 21.95 | 0.12 | 0.55 | 21.83 | 22.02 | 21.65 | 450700 |
| 1736285400 | 21.83 | 0.18 | 0.83 | 21.65 | 22.04 | 21.58 | 404000 |
| 1736198940 | 21.65 | 0.29 | 1.36 | 21.84 | 21.84 | 21.11 | 766500 |
| 1735939740 | 21.36 | -0.3 | -1.39 | 21.74 | 21.78 | 20.91 | 2812000 |
| 1735853400 | 21.66 | -2.24 | -9.37 | 22.67 | 22.67 | 21.55 | 1182800 |
| 1735594200 | 23.9 | 0.7 | 3.02 | 23.29 | 23.91 | 23.14 | 2003700 |
| 1735334940 | 23.2 | 0.1 | 0.43 | 23.21 | 23.31 | 23.01 | 2024200 |
| 1735248540 | 23.1 | 0.41 | 1.81 | 22.91 | 23.21 | 22.69 | 1100900 |
| 1734989340 | 22.69 | -0.26 | -1.13 | 22.94 | 22.94 | 22.55 | 783300 |
| 1734730200 | 22.95 | 0.2 | 0.88 | 22.84 | 23.09 | 22.55 | 786800 |
| 1734643800 | 22.75 | 0.35 | 1.56 | 22.4 | 22.8 | 22.35 | 681400 |
| 1734557400 | 22.4 | -0.38 | -1.67 | 22.79 | 22.97 | 22.26 | 881800 |
| 1734470940 | 22.78 | 0.13 | 0.57 | 22.75 | 22.89 | 22.27 | 706200 |
| 1734384540 | 22.65 | -0.42 | -1.82 | 22.91 | 23.12 | 22.65 | 677800 |
| 1734125340 | 23.07 | -0.12 | -0.52 | 23.19 | 23.28 | 22.95 | 830900 |
| 1734039000 | 23.19 | -0.47 | -1.99 | 23.49 | 23.71 | 22.81 | 805900 |
| 1733952540 | 23.66 | 0.79 | 3.45 | 22.86 | 23.77 | 22.83 | 681300 |
| 1733866140 | 22.87 | 0.48 | 2.14 | 22.68 | 22.88 | 22.29 | 665000 |
| 1733779740 | 22.39 | -0.01 | -0.04 | 22.64 | 22.73 | 22.06 | 803400 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
